Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2011-10-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $51.70 | $51.70 | 3,151,800 | — | — |
| 2023-12-28 | $51.76 | $51.76 | 1,649,000 | — | — |
| 2023-12-27 | $51.69 | $51.69 | 2,018,600 | — | — |
| 2023-12-26 | $50.63 | $50.63 | 1,631,200 | — | — |
| 2023-12-22 | $49.99 | $49.99 | 4,823,600 | — | — |
| 2023-12-21 | $49.29 | $49.29 | 4,280,000 | — | — |
| 2023-12-20 | $48.83 | $48.83 | 7,567,400 | — | — |
| 2023-12-19 | $50.40 | $50.39 | 3,975,200 | — | — |
| 2023-12-18 | $50.78 | $50.78 | 2,429,800 | — | — |
| 2023-12-15 | $50.81 | $50.81 | 3,538,600 | — | — |
| 2023-12-14 | $51.54 | $51.54 | 3,122,400 | — | — |
| 2023-12-13 | $51.54 | $51.54 | 4,036,600 | — | — |
| 2023-12-12 | $51.15 | $51.15 | 4,574,600 | — | — |
| 2023-12-11 | $50.45 | $50.45 | 2,144,000 | — | — |
| 2023-12-08 | $49.79 | $49.79 | 2,841,200 | — | — |
| 2023-12-07 | $49.14 | $49.14 | 1,944,800 | — | — |
| 2023-12-06 | $49.15 | $49.14 | 3,798,800 | — | — |
| 2023-12-05 | $49.23 | $49.23 | 2,354,200 | — | — |
| 2023-12-04 | $49.06 | $49.06 | 4,313,800 | — | — |
| 2023-12-01 | $49.12 | $49.12 | 3,078,200 | — | — |
| 2023-11-30 | $49.01 | $49.01 | 2,477,400 | — | — |
| 2023-11-29 | $48.68 | $48.68 | 2,392,600 | — | — |
| 2023-11-28 | $49.03 | $49.03 | 2,056,800 | — | — |
| 2023-11-27 | $48.71 | $48.71 | 1,740,000 | — | — |
| 2023-11-24 | $48.79 | $48.79 | 663,400 | — | — |
| 2023-11-22 | $47.81 | $47.81 | 1,992,200 | — | — |
| 2023-11-21 | $47.98 | $47.98 | 1,647,400 | — | — |
| 2023-11-20 | $47.49 | $47.49 | 1,795,800 | — | — |
| 2023-11-17 | $47.32 | $47.32 | 2,086,000 | — | — |
| 2023-11-16 | $46.91 | $46.91 | 2,602,200 | — | — |
| 2023-11-15 | $46.58 | $46.58 | 2,132,400 | — | — |
| 2023-11-14 | $46.06 | $46.06 | 3,462,000 | — | — |
| 2023-11-13 | $45.94 | $45.94 | 2,403,400 | — | — |
| 2023-11-10 | $45.66 | $45.66 | 3,153,600 | — | — |
| 2023-11-09 | $44.76 | $44.76 | 2,853,200 | — | — |
| 2023-11-08 | $45.64 | $45.64 | 3,025,800 | — | — |
| 2023-11-07 | $45.21 | $45.21 | 2,920,600 | — | — |
| 2023-11-06 | $45.06 | $45.06 | 2,165,400 | — | — |
| 2023-11-03 | $44.29 | $44.29 | 3,607,200 | — | — |
| 2023-11-02 | $43.80 | $43.80 | 2,932,200 | — | — |
| 2023-11-01 | $43.06 | $43.06 | 4,185,600 | — | — |
| 2023-10-31 | $42.11 | $42.11 | 2,779,400 | — | — |
| 2023-10-30 | $40.79 | $40.79 | 3,638,400 | — | — |
| 2023-10-27 | $39.36 | $39.36 | 10,497,200 | — | — |
| 2023-10-26 | $40.04 | $40.04 | 5,854,600 | — | — |
| 2023-10-25 | $40.18 | $40.18 | 6,332,000 | — | — |
| 2023-10-24 | $41.49 | $41.49 | 5,141,200 | — | — |
| 2023-10-23 | $40.60 | $40.60 | 4,520,600 | — | — |
| 2023-10-20 | $39.92 | $39.92 | 6,033,200 | — | — |
| 2023-10-19 | $40.01 | $40.01 | 5,772,200 | — | — |
| 2023-10-18 | $41.04 | $41.04 | 6,848,000 | — | — |
| 2023-10-17 | $42.41 | $42.41 | 6,894,200 | — | — |
| 2023-10-16 | $42.99 | $42.99 | 8,541,000 | — | — |
| 2023-10-13 | $41.04 | $41.04 | 7,363,200 | — | — |
| 2023-10-12 | $43.65 | $43.65 | 4,429,400 | — | — |
| 2023-10-11 | $44.08 | $44.08 | 6,168,400 | — | — |
| 2023-10-10 | $43.70 | $43.70 | 3,574,400 | — | — |
| 2023-10-09 | $43.00 | $43.00 | 3,502,800 | — | — |
| 2023-10-06 | $42.71 | $42.71 | 5,843,400 | — | — |
| 2023-10-05 | $42.38 | $42.38 | 4,117,400 | — | — |
| 2023-10-04 | $42.13 | $42.13 | 5,309,600 | — | — |
| 2023-10-03 | $41.06 | $41.06 | 8,065,600 | — | — |
| 2023-10-02 | $43.08 | $43.08 | 4,282,800 | — | — |
| 2023-09-29 | $43.17 | $43.17 | 5,967,000 | — | — |
| 2023-09-28 | $43.55 | $43.55 | 5,381,400 | — | — |
| 2023-09-27 | $42.56 | $42.56 | 5,132,000 | — | — |
| 2023-09-26 | $41.72 | $41.72 | 7,872,600 | — | — |
| 2023-09-25 | $43.70 | $43.70 | 2,977,600 | — | — |
| 2023-09-22 | $43.72 | $43.72 | 5,327,800 | — | — |
| 2023-09-21 | $43.73 | $43.73 | 6,224,400 | — | — |
| 2023-09-20 | $45.51 | $45.51 | 5,407,000 | — | — |
| 2023-09-19 | $46.42 | $46.42 | 4,718,000 | — | — |
| 2023-09-18 | $46.26 | $46.26 | 3,978,800 | — | — |
| 2023-09-15 | $46.11 | $46.11 | 3,312,400 | — | — |
| 2023-09-14 | $46.98 | $46.98 | 2,425,600 | — | — |
| 2023-09-13 | $46.24 | $46.24 | 4,992,000 | — | — |
| 2023-09-12 | $45.83 | $45.83 | 2,841,200 | — | — |
| 2023-09-11 | $45.97 | $45.97 | 2,497,000 | — | — |
| 2023-09-08 | $45.41 | $45.41 | 1,970,400 | — | — |
| 2023-09-07 | $44.95 | $44.95 | 1,811,800 | — | — |
| 2023-09-06 | $44.92 | $44.92 | 3,528,400 | — | — |
| 2023-09-05 | $45.29 | $45.29 | 2,629,200 | — | — |
| 2023-09-01 | $45.47 | $45.47 | 1,781,600 | — | — |
| 2023-08-31 | $45.17 | $45.17 | 1,845,600 | — | — |
| 2023-08-30 | $44.71 | $44.71 | 1,665,000 | — | — |
| 2023-08-29 | $43.99 | $43.99 | 2,634,000 | — | — |
| 2023-08-28 | $43.42 | $43.42 | 1,806,800 | — | — |
| 2023-08-25 | $42.60 | $42.60 | 3,003,400 | — | — |
| 2023-08-24 | $41.70 | $41.70 | 2,749,600 | — | — |
| 2023-08-23 | $42.51 | $42.51 | 1,989,800 | — | — |
| 2023-08-22 | $41.81 | $41.81 | 2,712,800 | — | — |
| 2023-08-21 | $41.89 | $41.89 | 3,514,800 | — | — |
| 2023-08-18 | $41.34 | $41.34 | 6,884,000 | — | — |
| 2023-08-17 | $40.83 | $40.83 | 3,709,000 | — | — |
| 2023-08-16 | $41.81 | $41.81 | 4,251,600 | — | — |
| 2023-08-15 | $42.15 | $42.15 | 5,675,000 | — | — |
| 2023-08-14 | $43.40 | $43.40 | 3,350,600 | — | — |
| 2023-08-11 | $43.01 | $43.01 | 6,252,800 | — | — |
| 2023-08-10 | $42.19 | $42.19 | 7,904,800 | — | — |
| 2023-08-09 | $42.26 | $42.26 | 6,627,400 | — | — |
| 2023-08-08 | $42.06 | $42.06 | 6,521,000 | — | — |
| 2023-08-07 | $42.51 | $42.51 | 3,908,400 | — | — |
| 2023-08-04 | $41.42 | $41.42 | 4,364,000 | — | — |
| 2023-08-03 | $42.11 | $42.11 | 4,491,600 | — | — |
| 2023-08-02 | $42.06 | $42.06 | 4,729,800 | — | — |
| 2023-08-01 | $44.07 | $44.07 | 2,137,000 | — | — |
| 2023-07-31 | $44.44 | $44.44 | 1,874,800 | — | — |
| 2023-07-28 | $44.11 | $44.11 | 4,693,600 | — | — |
| 2023-07-27 | $43.24 | $43.24 | 8,946,000 | — | — |
| 2023-07-26 | $44.35 | $44.35 | 4,143,200 | — | — |
| 2023-07-25 | $43.77 | $43.77 | 2,676,200 | — | — |
| 2023-07-24 | $43.72 | $43.72 | 3,662,600 | — | — |
| 2023-07-21 | $43.35 | $43.35 | 3,154,600 | — | — |
| 2023-07-20 | $43.12 | $43.12 | 2,465,600 | — | — |
| 2023-07-19 | $43.10 | $43.10 | 2,926,800 | — | — |
| 2023-07-18 | $43.42 | $43.42 | 1,738,000 | — | — |
| 2023-07-17 | $43.21 | $43.21 | 1,873,800 | — | — |
| 2023-07-14 | $43.14 | $43.14 | 1,943,200 | — | — |
| 2023-07-13 | $42.88 | $42.88 | 2,352,800 | — | — |
| 2023-07-12 | $43.03 | $43.03 | 3,333,200 | — | — |
| 2023-07-11 | $41.86 | $41.86 | 1,800,200 | — | — |
| 2023-07-10 | $41.67 | $41.67 | 1,540,600 | — | — |
| 2023-07-07 | $41.42 | $41.42 | 2,231,600 | — | — |
| 2023-07-06 | $41.04 | $41.04 | 4,234,400 | — | — |
| 2023-07-05 | $42.13 | $42.13 | 934,400 | — | — |
| 2023-07-03 | $42.38 | $42.38 | 614,600 | — | — |
| 2023-06-30 | $42.34 | $42.34 | 1,175,400 | — | — |
| 2023-06-29 | $41.94 | $41.94 | 1,211,800 | — | — |
| 2023-06-28 | $42.40 | $42.40 | 1,130,800 | — | — |
| 2023-06-27 | $41.67 | $41.67 | 1,423,800 | — | — |
| 2023-06-26 | $41.08 | $41.08 | 1,290,000 | — | — |
| 2023-06-23 | $41.03 | $41.03 | 2,003,600 | — | — |
| 2023-06-22 | $41.33 | $41.33 | 1,632,800 | — | — |
| 2023-06-21 | $40.84 | $40.84 | 2,026,400 | — | — |
| 2023-06-20 | $40.42 | $40.42 | 2,098,000 | — | — |
| 2023-06-16 | $40.42 | $40.42 | 2,209,000 | — | — |
| 2023-06-15 | $39.72 | $39.72 | 1,906,400 | — | — |
| 2023-06-14 | $40.28 | $40.28 | 1,632,600 | — | — |
| 2023-06-13 | $39.65 | $39.65 | 2,699,400 | — | — |
| 2023-06-12 | $39.60 | $39.60 | 1,860,400 | — | — |
| 2023-06-09 | $39.66 | $39.66 | 2,314,200 | — | — |
| 2023-06-08 | $39.82 | $39.82 | 1,535,000 | — | — |
| 2023-06-07 | $39.33 | $39.33 | 2,563,400 | — | — |
| 2023-06-06 | $39.39 | $39.39 | 2,049,600 | — | — |
| 2023-06-05 | $38.27 | $38.27 | 2,134,000 | — | — |
| 2023-06-02 | $37.81 | $37.81 | 3,708,800 | — | — |
| 2023-06-01 | $37.13 | $37.13 | 1,650,400 | — | — |
| 2023-05-31 | $36.08 | $36.08 | 1,761,000 | — | — |
| 2023-05-30 | $35.96 | $35.96 | 1,990,600 | — | — |
| 2023-05-26 | $35.48 | $35.48 | 2,462,600 | — | — |
| 2023-05-25 | $34.76 | $34.76 | 2,445,400 | — | — |
| 2023-05-24 | $34.40 | $34.40 | 3,174,800 | — | — |
| 2023-05-23 | $35.06 | $35.06 | 4,275,800 | — | — |
| 2023-05-22 | $35.41 | $35.41 | 4,699,200 | — | — |
| 2023-05-19 | $35.40 | $35.40 | 5,448,800 | — | — |
| 2023-05-18 | $35.91 | $35.91 | 3,854,400 | — | — |
| 2023-05-17 | $35.17 | $35.17 | 5,750,600 | — | — |
| 2023-05-16 | $34.61 | $34.61 | 5,391,800 | — | — |
| 2023-05-15 | $35.13 | $35.13 | 4,778,800 | — | — |
| 2023-05-12 | $34.68 | $34.68 | 6,555,000 | — | — |
| 2023-05-11 | $34.70 | $34.70 | 2,974,400 | — | — |
| 2023-05-10 | $34.47 | $34.47 | 4,574,800 | — | — |
| 2023-05-09 | $34.04 | $34.04 | 5,705,800 | — | — |
| 2023-05-08 | $34.38 | $34.38 | 4,377,600 | — | — |
| 2023-05-05 | $34.08 | $34.08 | 3,945,400 | — | — |
| 2023-05-04 | $32.81 | $32.81 | 5,657,400 | — | — |
| 2023-05-03 | $33.58 | $33.58 | 5,248,800 | — | — |
| 2023-05-02 | $34.12 | $34.12 | 6,739,600 | — | — |
| 2023-05-01 | $34.88 | $34.88 | 4,204,000 | — | — |
| 2023-04-28 | $34.65 | $34.65 | 8,332,200 | — | — |
| 2023-04-27 | $33.90 | $33.90 | 4,087,000 | — | — |
| 2023-04-26 | $33.21 | $33.21 | 4,226,200 | — | — |
| 2023-04-25 | $32.76 | $32.76 | 9,711,600 | — | — |
| 2023-04-24 | $34.19 | $34.19 | 5,549,600 | — | — |
| 2023-04-21 | $34.11 | $34.11 | 6,528,800 | — | — |
| 2023-04-20 | $33.79 | $33.79 | 9,089,000 | — | — |
| 2023-04-19 | $34.13 | $34.13 | 6,373,400 | — | — |
| 2023-04-18 | $34.13 | $34.13 | 4,633,600 | — | — |
| 2023-04-17 | $33.99 | $33.99 | 5,104,800 | — | — |
| 2023-04-14 | $33.52 | $33.52 | 7,554,200 | — | — |
| 2023-04-13 | $33.21 | $33.21 | 5,796,400 | — | — |
| 2023-04-12 | $32.63 | $32.63 | 5,080,400 | — | — |
| 2023-04-11 | $32.76 | $32.76 | 4,692,600 | — | — |
| 2023-04-10 | $32.57 | $32.57 | 4,882,200 | — | — |
| 2023-04-06 | $32.38 | $32.38 | 4,641,200 | — | — |
| 2023-04-05 | $32.11 | $32.11 | 3,592,400 | — | — |
| 2023-04-04 | $31.98 | $31.98 | 4,080,000 | — | — |
| 2023-04-03 | $32.25 | $32.25 | 3,408,400 | — | — |
| 2023-03-31 | $31.88 | $31.88 | 3,450,800 | — | — |
| 2023-03-30 | $31.80 | $31.80 | 2,850,400 | — | — |
| 2023-03-29 | $31.80 | $31.80 | 3,656,400 | — | — |
| 2023-03-28 | $31.24 | $31.24 | 4,650,600 | — | — |
| 2023-03-27 | $30.86 | $30.86 | 3,906,000 | — | — |
| 2023-03-24 | $30.29 | $30.29 | 8,086,400 | — | — |
| 2023-03-23 | $29.71 | $29.71 | 11,307,000 | — | — |
| 2023-03-22 | $30.06 | $30.06 | 8,299,600 | — | — |
| 2023-03-21 | $30.67 | $30.67 | 10,467,000 | — | — |
| 2023-03-20 | $29.39 | $29.39 | 13,475,000 | — | — |
| 2023-03-17 | $28.69 | $28.69 | 11,976,600 | — | — |
| 2023-03-16 | $30.34 | $30.34 | 9,652,600 | — | — |
| 2023-03-15 | $29.09 | $29.09 | 14,637,200 | — | — |
| 2023-03-14 | $30.25 | $30.25 | 10,006,000 | — | — |
| 2023-03-13 | $29.36 | $29.36 | 5,718,600 | — | — |
| 2023-03-10 | $29.83 | $29.83 | 12,026,800 | — | — |
| 2023-03-09 | $31.58 | $31.58 | 8,512,800 | — | — |
| 2023-03-08 | $33.32 | $33.32 | 4,604,000 | — | — |
| 2023-03-07 | $33.04 | $33.04 | 7,341,600 | — | — |
| 2023-03-06 | $33.42 | $33.42 | 3,713,400 | — | — |
| 2023-03-03 | $33.16 | $33.16 | 4,653,800 | — | — |
| 2023-03-02 | $32.64 | $32.64 | 3,264,000 | — | — |
| 2023-03-01 | $32.04 | $32.04 | 3,129,400 | — | — |
| 2023-02-28 | $32.24 | $32.24 | 1,870,200 | — | — |
| 2023-02-27 | $31.87 | $31.87 | 3,279,800 | — | — |
| 2023-02-24 | $31.31 | $31.30 | 7,153,400 | — | — |
| 2023-02-23 | $31.86 | $31.86 | 5,856,200 | — | — |
| 2023-02-22 | $31.36 | $31.36 | 5,140,800 | — | — |
| 2023-02-21 | $30.90 | $30.90 | 5,266,000 | — | — |
| 2023-02-17 | $32.10 | $32.10 | 5,745,000 | — | — |
| 2023-02-16 | $32.14 | $32.14 | 4,831,200 | — | — |
| 2023-02-15 | $33.03 | $33.03 | 3,267,000 | — | — |
| 2023-02-14 | $32.70 | $32.70 | 3,979,000 | — | — |
| 2023-02-13 | $32.03 | $32.03 | 2,819,600 | — | — |
| 2023-02-10 | $31.43 | $31.43 | 3,841,800 | — | — |
| 2023-02-09 | $31.72 | $31.72 | 3,488,000 | — | — |
| 2023-02-08 | $32.19 | $32.19 | 2,991,400 | — | — |
| 2023-02-07 | $32.83 | $32.83 | 3,324,400 | — | — |
| 2023-02-06 | $32.35 | $32.35 | 2,323,200 | — | — |
| 2023-02-03 | $32.70 | $32.70 | 3,655,800 | — | — |
| 2023-02-02 | $32.88 | $32.88 | 4,809,600 | — | — |
| 2023-02-01 | $33.26 | $33.26 | 3,617,400 | — | — |
| 2023-01-31 | $32.72 | $32.72 | 2,579,400 | — | — |
| 2023-01-30 | $32.36 | $32.36 | 3,983,000 | — | — |
| 2023-01-27 | $32.81 | $32.81 | 3,061,800 | — | — |
| 2023-01-26 | $32.50 | $32.50 | 3,031,800 | — | — |
| 2023-01-25 | $32.29 | $32.29 | 4,049,600 | — | — |
| 2023-01-24 | $32.30 | $32.30 | 3,055,200 | — | — |
| 2023-01-23 | $31.72 | $31.72 | 2,862,800 | — | — |
| 2023-01-20 | $31.51 | $31.51 | 4,127,000 | — | — |
| 2023-01-19 | $31.00 | $31.00 | 4,380,200 | — | — |
| 2023-01-18 | $31.10 | $31.10 | 6,494,400 | — | — |
| 2023-01-17 | $31.62 | $31.62 | 4,584,600 | — | — |
| 2023-01-13 | $31.76 | $31.76 | 3,806,200 | — | — |
| 2023-01-12 | $31.36 | $31.36 | 4,583,200 | — | — |
| 2023-01-11 | $30.61 | $30.61 | 2,957,000 | — | — |
| 2023-01-10 | $30.70 | $30.70 | 2,925,200 | — | — |
| 2023-01-09 | $30.00 | $30.00 | 3,065,200 | — | — |
| 2023-01-06 | $30.14 | $30.14 | 3,044,600 | — | — |
| 2023-01-05 | $29.78 | $29.78 | 3,579,000 | — | — |
| 2023-01-04 | $29.90 | $29.90 | 3,025,800 | — | — |
| 2023-01-03 | $29.43 | $29.43 | 3,342,400 | — | — |